Indicators

Ares Capital Corp (NQ: ARCC )

21.37 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	4.415	4.508	4.415	4.477	1,715,696	+0.06(+1.40%)
Feb 27, 2006	4.389	4.422	4.363	4.415	1,118,974	+0.05(+1.24%)
Feb 24, 2006	4.360	4.360	4.257	4.360	336,872	+0.02(+0.54%)
Feb 23, 2006	4.324	4.360	4.218	4.337	795,016	+0.03(+0.60%)
Feb 22, 2006	4.283	4.314	4.252	4.311	563,858	+0.04(+0.91%)
Feb 21, 2006	4.265	4.283	4.206	4.273	408,144	+0.04(+0.85%)
Feb 17, 2006	4.255	4.262	4.224	4.237	458,906	-0.01(-0.24%)
Feb 16, 2006	4.242	4.255	4.195	4.247	451,647	+0.02(+0.37%)
Feb 15, 2006	4.265	4.265	4.187	4.231	504,509	-0.02(-0.36%)
Feb 14, 2006	4.213	4.255	4.131	4.247	689,901	+0.01(+0.30%)
Feb 13, 2006	4.221	4.288	4.195	4.234	474,621	-0.00(-0.06%)
Feb 10, 2006	4.260	4.298	4.213	4.237	475,582	-0.01(-0.12%)
Feb 09, 2006	4.298	4.314	4.213	4.242	465,108	-0.07(-1.56%)
Feb 08, 2006	4.226	4.309	4.224	4.309	770,690	+0.07(+1.71%)
Feb 07, 2006	4.265	4.280	4.203	4.237	1,301,942	-0.05(-1.14%)
Feb 06, 2006	4.278	4.301	4.247	4.286	306,826	+0.02(+0.42%)
Feb 03, 2006	4.257	4.298	4.242	4.267	542,628	+0.01(+0.18%)
Feb 02, 2006	4.278	4.293	4.237	4.260	631,776	-0.04(-0.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.